Options Chain for SYNAPTICS INC COM (SYNA) - $58.76 as of 5/30/2025 9:48:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.00 | 36.10 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 26.90 | 31.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 22.20 | 25.90 | 35.70 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 17.00 | 21.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 12.20 | 16.30 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 7.40 | 11.50 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.90 | 0.02 | -0.03 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 4.80 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 136 | 0.55 | 0.73 | 0.05 | -0.05 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 1.80 | 2.60 | 2.77 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.43 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.30 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 90 | 0.42 | 0.16 | 0.04 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.52 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 128 | 1.03 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 93 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.51 | 0.00 | 0.00% | 0 | 45 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 55 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.15 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.15 | 0.43 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 35 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.88 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 200 | 0.59 | -0.10 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 1.00 | 1.50 | 1.75 | +0.25 | +16.67% | 1 | 766 | 0.49 | -0.27 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 2.95 | 3.90 | 2.41 | 0.00 | 0.00% | 0 | 78 | 0.46 | -0.57 | 0.07 | -0.05 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 4.70 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 134 | 0.77 | -0.84 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 9.20 | 13.20 | 5.80 | 0.00 | 0.00% | 0 | 103 | 0.96 | -0.96 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 14.20 | 18.10 | 25.90 | 0.00 | 0.00% | 0 | 68 | 1.14 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 19.20 | 23.10 | 32.00 | 0.00 | 0.00% | 0 | 3 | 1.31 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 24.30 | 28.10 | 37.65 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 29.30 | 33.10 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 34.00 | 38.10 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 39.00 | 43.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 44.00 | 48.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 49.00 | 53.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 54.10 | 58.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 59.00 | 63.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 64.10 | 68.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 69.10 | 73.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |